BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 6.96
+0.28 (4.19%)
At close: Oct 26, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.68 | 6.97 | 6.26 | 6.96 | 6.96 | 4.19% | 3,358 |
| Oct 23, 2026 | 7.70 | 7.70 | 6.65 | 6.68 | 6.68 | -6.05% | 1,365 |
| Oct 22, 2026 | 7.20 | 7.20 | 6.65 | 7.11 | 7.11 | -1.25% | 1,164 |
| Oct 21, 2026 | 7.09 | 7.30 | 7.00 | 7.20 | 7.20 | 6.19% | 565 |
| Oct 19, 2026 | 7.10 | 7.84 | 6.53 | 6.78 | 6.78 | -4.91% | 10,308 |
| Oct 16, 2026 | 7.20 | 7.20 | 6.82 | 7.13 | 7.13 | - | 894 |
| Oct 15, 2026 | 7.92 | 7.92 | 6.82 | 7.13 | 7.13 | -1.25% | 1,713 |
| Oct 14, 2026 | 7.70 | 7.70 | 7.22 | 7.22 | 7.22 | -6.23% | 1,308 |
| Oct 13, 2026 | 7.70 | 8.00 | 7.65 | 7.70 | 7.70 | - | 853 |
| Oct 12, 2026 | 7.89 | 7.89 | 7.21 | 7.70 | 7.70 | 6.35% | 6,441 |
| Oct 9, 2026 | 7.40 | 7.90 | 6.76 | 7.24 | 7.24 | -2.16% | 10,650 |
| Oct 8, 2026 | 6.75 | 7.75 | 6.75 | 7.40 | 7.40 | 4.96% | 23,903 |
| Oct 7, 2026 | 6.87 | 7.05 | 6.74 | 7.05 | 7.05 | 4.60% | 799 |
| Oct 6, 2026 | 6.65 | 7.16 | 6.65 | 6.74 | 6.74 | -2.46% | 6,168 |
| Oct 5, 2026 | 6.91 | 7.18 | 6.91 | 6.91 | 6.91 | 0.44% | 2,446 |
| Oct 1, 2026 | 7.01 | 7.40 | 6.88 | 6.88 | 6.88 | -4.71% | 12,589 |
| Sep 30, 2026 | 7.39 | 7.39 | 7.10 | 7.22 | 7.22 | 2.12% | 8,330 |
| Sep 29, 2026 | 6.76 | 7.10 | 6.76 | 7.07 | 7.07 | 4.12% | 2,027 |
| Sep 28, 2026 | 6.62 | 6.90 | 6.40 | 6.79 | 6.79 | 2.57% | 4,999 |
| Sep 25, 2026 | 6.92 | 6.92 | 6.60 | 6.62 | 6.62 | -4.34% | 629 |
| Sep 23, 2026 | 6.90 | 7.24 | 6.56 | 6.92 | 6.92 | 0.29% | 9,233 |
| Sep 22, 2026 | 6.60 | 6.93 | 6.50 | 6.90 | 6.90 | 4.55% | 4,636 |
| Sep 21, 2026 | 6.42 | 6.60 | 6.36 | 6.60 | 6.60 | 4.93% | 4,367 |
| Sep 18, 2026 | 6.30 | 6.33 | 6.28 | 6.29 | 6.29 | -0.16% | 1,600 |
| Sep 17, 2026 | 6.42 | 6.64 | 6.28 | 6.30 | 6.30 | -4.69% | 8,797 |
| Sep 16, 2026 | 6.42 | 6.73 | 6.41 | 6.61 | 6.61 | -1.93% | 11,503 |
| Sep 15, 2026 | 6.95 | 7.31 | 6.74 | 6.74 | 6.74 | -4.94% | 12,589 |
| Sep 11, 2026 | 7.20 | 7.20 | 6.62 | 7.09 | 7.09 | 2.75% | 17,040 |
| Sep 10, 2026 | 6.89 | 6.90 | 6.60 | 6.90 | 6.90 | 3.60% | 7,811 |
| Sep 9, 2026 | 6.65 | 6.66 | 6.60 | 6.66 | 6.66 | -0.30% | 569 |
| Sep 8, 2026 | 6.73 | 6.94 | 6.46 | 6.68 | 6.68 | -0.74% | 74,276 |
| Sep 7, 2026 | 7.20 | 7.21 | 6.58 | 6.73 | 6.73 | -2.46% | 66,327 |
| Sep 4, 2026 | 6.97 | 6.99 | 6.45 | 6.90 | 6.90 | 3.29% | 36,872 |
| Sep 3, 2026 | 6.64 | 6.79 | 6.22 | 6.68 | 6.68 | 3.25% | 65,834 |
| Sep 2, 2026 | 6.50 | 6.67 | 6.14 | 6.47 | 6.47 | 1.57% | 46,512 |
| Sep 1, 2026 | 6.36 | 6.55 | 6.06 | 6.37 | 6.37 | 0.16% | 52,590 |
| Aug 31, 2026 | 6.09 | 6.39 | 5.95 | 6.36 | 6.36 | 4.43% | 61,607 |
| Aug 28, 2026 | 6.17 | 6.17 | 5.90 | 6.09 | 6.09 | -1.30% | 36,596 |
| Aug 27, 2026 | 6.49 | 6.49 | 6.00 | 6.17 | 6.17 | -1.91% | 51,944 |
| Aug 26, 2026 | 6.10 | 6.30 | 5.85 | 6.29 | 6.29 | 3.11% | 47,223 |
| Aug 25, 2026 | 6.04 | 6.22 | 5.81 | 6.10 | 6.10 | 0.99% | 52,417 |
| Aug 24, 2026 | 6.17 | 6.17 | 5.88 | 6.04 | 6.04 | -2.11% | 28,497 |
| Aug 21, 2026 | 6.69 | 6.69 | 6.17 | 6.17 | 6.17 | -4.93% | 75,769 |
| Aug 20, 2026 | 6.50 | 6.58 | 6.04 | 6.49 | 6.49 | 2.20% | 58,698 |
| Aug 19, 2026 | 6.69 | 6.69 | 6.15 | 6.35 | 6.35 | -1.85% | 80,516 |
| Aug 18, 2026 | 6.48 | 6.70 | 6.16 | 6.47 | 6.47 | -0.15% | 131,620 |
| Aug 17, 2026 | 7.15 | 7.15 | 6.48 | 6.48 | 6.48 | -4.99% | 42,698 |
| Aug 14, 2026 | 6.67 | 7.00 | 6.41 | 6.82 | 6.82 | 2.25% | 59,484 |
| Aug 13, 2026 | 7.15 | 7.15 | 6.51 | 6.67 | 6.67 | -2.63% | 48,539 |
| Aug 12, 2026 | 6.82 | 7.00 | 6.48 | 6.85 | 6.85 | 0.44% | 45,394 |